Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.500 | 1.570 | 1.450 | 1.510 | 206,554 | +0.04(+2.72%) |
Sep 27, 2019 | 1.570 | 1.700 | 1.420 | 1.470 | 429,000 | -0.09(-5.77%) |
Sep 26, 2019 | 1.670 | 1.720 | 1.560 | 1.560 | 468,806 | -0.11(-6.59%) |
Sep 25, 2019 | 1.560 | 1.710 | 1.550 | 1.670 | 137,383 | +0.08(+5.03%) |
Sep 24, 2019 | 1.650 | 1.650 | 1.530 | 1.590 | 103,593 | -0.06(-3.64%) |
Sep 23, 2019 | 1.750 | 1.780 | 1.610 | 1.650 | 266,518 | -0.12(-6.78%) |
Sep 20, 2019 | 1.770 | 1.780 | 1.690 | 1.770 | 187,700 | +0.02(+1.14%) |
Sep 19, 2019 | 1.780 | 1.780 | 1.680 | 1.750 | 144,932 | +0.00(+0.00%) |
Sep 18, 2019 | 1.770 | 1.783 | 1.710 | 1.750 | 95,645 | -0.05(-2.78%) |
Sep 17, 2019 | 1.800 | 1.820 | 1.700 | 1.800 | 135,671 | +0.00(+0.00%) |
Sep 16, 2019 | 1.840 | 1.860 | 1.750 | 1.800 | 132,595 | -0.04(-2.17%) |
Sep 13, 2019 | 1.920 | 1.970 | 1.810 | 1.840 | 151,200 | -0.09(-4.66%) |
Sep 12, 2019 | 1.920 | 1.950 | 1.820 | 1.930 | 152,223 | -0.01(-0.52%) |
Sep 11, 2019 | 2.190 | 2.250 | 1.910 | 1.940 | 397,600 | -0.17(-8.06%) |
Sep 10, 2019 | 1.710 | 2.140 | 1.710 | 2.110 | 625,839 | +0.41(+24.12%) |
Sep 09, 2019 | 1.560 | 1.760 | 1.560 | 1.700 | 179,717 | +0.13(+8.28%) |
Sep 06, 2019 | 1.650 | 1.680 | 1.540 | 1.570 | 401,900 | -0.09(-5.42%) |
Sep 05, 2019 | 1.680 | 1.800 | 1.620 | 1.660 | 214,112 | +0.01(+0.61%) |
Sep 04, 2019 | 1.590 | 1.660 | 1.550 | 1.650 | 395,428 | +0.09(+5.77%) |
Sep 03, 2019 | 1.600 | 1.640 | 1.510 | 1.560 | 298,735 | -0.05(-3.11%) |
Aug 30, 2019 | 1.610 | 1.680 | 1.530 | 1.610 | 270,900 | +0.01(+0.63%) |
Aug 29, 2019 | 1.620 | 1.650 | 1.540 | 1.600 | 115,060 | +0.00(+0.00%) |
Aug 28, 2019 | 1.540 | 1.670 | 1.520 | 1.600 | 178,979 | +0.07(+4.58%) |
Aug 27, 2019 | 1.480 | 1.580 | 1.370 | 1.530 | 446,225 | +0.10(+6.99%) |
Aug 26, 2019 | 1.470 | 1.600 | 1.410 | 1.430 | 177,172 | +0.00(+0.00%) |
Aug 23, 2019 | 1.440 | 1.550 | 1.400 | 1.430 | 290,800 | -0.01(-0.69%) |
Aug 22, 2019 | 1.600 | 1.690 | 1.440 | 1.440 | 279,036 | -0.14(-8.86%) |
Aug 21, 2019 | 1.620 | 1.660 | 1.550 | 1.580 | 549,674 | -0.04(-2.47%) |
Aug 20, 2019 | 1.750 | 1.815 | 1.620 | 1.620 | 159,294 | -0.13(-7.43%) |
Aug 19, 2019 | 1.680 | 1.800 | 1.650 | 1.750 | 186,296 | +0.12(+7.36%) |
Aug 16, 2019 | 1.450 | 1.780 | 1.440 | 1.630 | 322,400 | +0.17(+11.64%) |
Aug 15, 2019 | 1.510 | 1.610 | 1.450 | 1.460 | 331,223 | -0.06(-3.95%) |
Aug 14, 2019 | 1.700 | 1.720 | 1.510 | 1.520 | 359,278 | -0.23(-13.14%) |
Aug 13, 2019 | 1.730 | 1.770 | 1.700 | 1.750 | 237,516 | +0.04(+2.34%) |
Aug 12, 2019 | 1.900 | 1.960 | 1.610 | 1.710 | 536,865 | -0.23(-11.86%) |
Aug 09, 2019 | 1.980 | 2.000 | 1.850 | 1.940 | 340,900 | -0.04(-2.02%) |
Aug 08, 2019 | 2.020 | 2.100 | 1.970 | 1.980 | 384,504 | -0.05(-2.46%) |
Aug 07, 2019 | 2.050 | 2.050 | 1.980 | 2.030 | 328,086 | -0.08(-3.56%) |
Aug 06, 2019 | 2.250 | 2.320 | 1.900 | 2.105 | 775,080 | -0.10(-4.32%) |
Aug 05, 2019 | 2.510 | 2.560 | 2.070 | 2.200 | 822,390 | -0.31(-12.35%) |
Aug 02, 2019 | 2.870 | 2.870 | 2.260 | 2.510 | 1,834,600 | -0.44(-14.92%) |
Aug 01, 2019 | 3.490 | 3.490 | 2.850 | 2.950 | 481,200 | -0.34(-10.33%) |
Jul 31, 2019 | 3.260 | 3.402 | 3.210 | 3.290 | 190,685 | +0.01(+0.30%) |
Jul 30, 2019 | 3.130 | 3.330 | 3.040 | 3.280 | 167,731 | +0.16(+5.13%) |
Jul 29, 2019 | 3.180 | 3.278 | 3.070 | 3.120 | 89,621 | -0.06(-1.89%) |
Jul 26, 2019 | 3.010 | 3.200 | 2.940 | 3.180 | 239,300 | +0.17(+5.65%) |
Jul 25, 2019 | 3.320 | 3.324 | 3.000 | 3.010 | 527,846 | -0.30(-9.06%) |
Jul 24, 2019 | 3.490 | 3.490 | 3.300 | 3.310 | 226,163 | -0.18(-5.16%) |
Jul 23, 2019 | 3.730 | 3.785 | 3.450 | 3.490 | 174,868 | -0.16(-4.38%) |
Jul 22, 2019 | 3.310 | 3.840 | 3.200 | 3.650 | 541,505 | +0.38(+11.62%) |
Jul 19, 2019 | 3.450 | 3.473 | 3.240 | 3.270 | 183,300 | -0.17(-4.94%) |
Jul 18, 2019 | 3.390 | 3.450 | 3.350 | 3.440 | 142,246 | +0.09(+2.69%) |
Jul 17, 2019 | 3.460 | 3.470 | 3.330 | 3.350 | 199,781 | -0.14(-4.01%) |
Jul 16, 2019 | 3.470 | 3.590 | 3.440 | 3.490 | 105,975 | -0.01(-0.29%) |
Jul 15, 2019 | 3.500 | 3.590 | 3.380 | 3.500 | 90,959 | +0.05(+1.45%) |
Jul 12, 2019 | 3.480 | 3.500 | 3.380 | 3.450 | 96,200 | +0.01(+0.29%) |
Jul 11, 2019 | 3.540 | 3.620 | 3.380 | 3.440 | 246,170 | -0.09(-2.55%) |
Jul 10, 2019 | 3.640 | 3.690 | 3.420 | 3.530 | 172,043 | -0.13(-3.55%) |
Jul 09, 2019 | 3.530 | 3.750 | 3.480 | 3.660 | 292,075 | +0.14(+3.98%) |
Jul 08, 2019 | 3.650 | 3.760 | 3.470 | 3.520 | 136,597 | -0.18(-4.86%) |
Jul 05, 2019 | 3.790 | 3.900 | 3.660 | 3.700 | 110,400 | -0.09(-2.37%) |
Jul 03, 2019 | 3.800 | 3.830 | 3.700 | 3.790 | 69,200 | -0.02(-0.52%) |
Jul 02, 2019 | 3.670 | 3.864 | 3.670 | 3.810 | 106,278 | -0.02(-0.52%) |